Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.00 | 41.20 | 37.80 | 38.20 | 79,479 | -2.20(-5.45%) |
May 30, 2013 | 40.40 | 41.20 | 40.00 | 40.40 | 38,532 | +0.20(+0.50%) |
May 29, 2013 | 40.60 | 42.40 | 39.80 | 40.20 | 64,907 | -0.20(-0.50%) |
May 28, 2013 | 41.60 | 41.80 | 40.00 | 40.40 | 44,656 | +0.00(+0.00%) |
May 24, 2013 | 40.80 | 41.00 | 40.00 | 40.40 | 0 | -0.40(-0.98%) |
May 23, 2013 | 40.00 | 41.60 | 39.60 | 40.80 | 0 | -0.20(-0.49%) |
May 22, 2013 | 39.00 | 41.80 | 39.00 | 41.00 | 0 | +1.80(+4.59%) |
May 21, 2013 | 39.60 | 40.40 | 39.00 | 39.20 | 0 | -0.40(-1.01%) |
May 20, 2013 | 40.20 | 40.80 | 38.60 | 39.60 | 0 | -0.60(-1.49%) |
May 17, 2013 | 41.60 | 41.60 | 39.60 | 40.20 | 0 | -1.00(-2.43%) |
May 16, 2013 | 41.40 | 41.60 | 39.40 | 41.20 | 66,539 | +0.20(+0.49%) |
May 15, 2013 | 43.00 | 43.40 | 40.60 | 41.00 | 0 | -1.60(-3.76%) |
May 13, 2013 | 43.00 | 44.00 | 42.00 | 42.60 | 0 | -0.60(-1.39%) |
May 10, 2013 | 45.00 | 45.00 | 41.00 | 43.20 | 0 | +2.20(+5.37%) |
May 09, 2013 | 40.60 | 42.20 | 40.40 | 41.00 | 0 | +0.00(+0.00%) |
May 08, 2013 | 42.40 | 42.80 | 39.40 | 41.00 | 0 | -0.20(-0.49%) |
May 07, 2013 | 46.80 | 47.00 | 40.60 | 41.20 | 0 | -3.80(-8.44%) |
May 06, 2013 | 44.60 | 45.80 | 44.20 | 45.00 | 68,336 | +1.40(+3.21%) |
May 03, 2013 | 44.20 | 44.80 | 43.60 | 43.60 | 0 | -0.60(-1.36%) |
May 02, 2013 | 44.00 | 44.80 | 43.40 | 44.20 | 0 | +0.40(+0.91%) |
May 01, 2013 | 47.00 | 47.20 | 43.80 | 43.80 | 85,785 | -3.20(-6.81%) |
Apr 30, 2013 | 47.60 | 48.40 | 46.60 | 47.00 | 0 | -2.60(-5.24%) |
Apr 29, 2013 | 49.00 | 50.40 | 48.20 | 49.60 | 52,151 | -0.20(-0.40%) |
Apr 26, 2013 | 50.00 | 50.20 | 47.60 | 49.80 | 53,927 | -0.20(-0.40%) |
Apr 25, 2013 | 49.20 | 51.60 | 48.40 | 50.00 | 0 | +1.00(+2.04%) |
Apr 24, 2013 | 50.60 | 50.80 | 48.60 | 49.00 | 57,690 | -1.60(-3.16%) |
Apr 23, 2013 | 50.00 | 51.00 | 48.62 | 50.60 | 50,191 | +0.40(+0.80%) |
Apr 22, 2013 | 49.60 | 50.20 | 48.00 | 50.20 | 45,945 | +0.20(+0.40%) |
Apr 19, 2013 | 48.00 | 50.00 | 47.40 | 50.00 | 51,230 | +2.00(+4.17%) |
Apr 18, 2013 | 49.00 | 49.20 | 46.20 | 48.00 | 106,171 | -0.90(-1.84%) |
Apr 17, 2013 | 50.20 | 50.80 | 47.40 | 48.90 | 112,211 | -1.30(-2.59%) |
Apr 16, 2013 | 49.60 | 50.20 | 48.20 | 50.20 | 89,128 | +0.80(+1.62%) |
Apr 15, 2013 | 53.40 | 54.60 | 48.20 | 49.40 | 148,920 | -2.00(-3.89%) |
Apr 12, 2013 | 53.60 | 54.60 | 50.80 | 51.40 | 90,710 | -2.40(-4.46%) |
Apr 11, 2013 | 53.80 | 54.80 | 51.60 | 53.80 | 120,696 | +0.00(+0.00%) |
Apr 10, 2013 | 51.60 | 55.40 | 51.20 | 53.80 | 215,320 | +2.60(+5.08%) |
Apr 09, 2013 | 49.80 | 51.80 | 48.00 | 51.20 | 107,401 | +1.80(+3.64%) |
Apr 08, 2013 | 49.80 | 50.80 | 47.80 | 49.40 | 121,053 | +1.00(+2.07%) |
Apr 05, 2013 | 47.20 | 50.00 | 45.40 | 48.40 | 172,550 | +2.80(+6.14%) |
Apr 04, 2013 | 48.00 | 49.00 | 45.00 | 45.60 | 73,207 | -2.40(-5.00%) |
Apr 03, 2013 | 50.80 | 50.80 | 46.60 | 48.00 | 207,379 | +1.00(+2.13%) |
Apr 02, 2013 | 47.60 | 48.60 | 46.20 | 47.00 | 90,294 | -0.40(-0.84%) |
Apr 01, 2013 | 45.80 | 48.40 | 45.80 | 47.40 | 91,976 | +1.80(+3.95%) |
Mar 28, 2013 | 43.80 | 45.70 | 43.60 | 45.60 | 73,700 | +2.00(+4.59%) |
Mar 27, 2013 | 43.20 | 44.00 | 42.60 | 43.60 | 34,786 | +0.20(+0.46%) |
Mar 26, 2013 | 43.40 | 44.40 | 42.60 | 43.40 | 65,994 | +0.20(+0.46%) |
Mar 25, 2013 | 43.40 | 43.60 | 42.60 | 43.20 | 62,784 | +0.00(+0.00%) |
Mar 22, 2013 | 43.00 | 43.40 | 43.00 | 43.20 | 37,184 | +0.20(+0.47%) |
Mar 21, 2013 | 43.00 | 43.40 | 42.80 | 43.00 | 36,406 | -0.20(-0.46%) |
Mar 20, 2013 | 42.60 | 43.60 | 42.60 | 43.20 | 61,863 | +0.80(+1.89%) |
Mar 19, 2013 | 43.00 | 43.40 | 42.40 | 42.40 | 55,217 | -0.20(-0.47%) |
Mar 18, 2013 | 42.40 | 42.80 | 41.40 | 42.60 | 51,659 | +0.60(+1.43%) |
Mar 15, 2013 | 41.60 | 42.40 | 41.40 | 42.00 | 93,240 | +0.20(+0.48%) |
Mar 14, 2013 | 41.20 | 42.40 | 41.00 | 41.80 | 64,907 | +0.80(+1.95%) |
Mar 13, 2013 | 41.00 | 41.60 | 40.40 | 41.00 | 41,132 | +0.10(+0.24%) |
Mar 12, 2013 | 41.20 | 42.20 | 40.20 | 40.90 | 118,803 | -0.30(-0.73%) |
Mar 11, 2013 | 41.20 | 41.60 | 39.70 | 41.20 | 54,650 | +0.20(+0.49%) |
Mar 08, 2013 | 40.80 | 42.20 | 40.40 | 41.00 | 65,625 | +0.80(+1.99%) |
Mar 07, 2013 | 37.00 | 40.60 | 37.00 | 40.20 | 93,392 | +3.40(+9.24%) |
Mar 06, 2013 | 36.60 | 37.20 | 35.90 | 36.80 | 19,910 | +0.20(+0.55%) |
Mar 05, 2013 | 36.60 | 36.60 | 35.20 | 36.60 | 17,925 | +0.80(+2.23%) |
Mar 04, 2013 | 36.40 | 37.40 | 35.20 | 35.80 | 22,019 | -0.80(-2.19%) |
Mar 01, 2013 | 36.00 | 36.60 | 34.40 | 36.60 | 22,943 | +0.20(+0.55%) |
Feb 28, 2013 | 36.20 | 36.80 | 35.80 | 36.40 | 39,066 | +0.40(+1.11%) |
Feb 27, 2013 | 35.80 | 36.60 | 35.40 | 36.00 | 18,962 | +0.00(+0.00%) |
Feb 26, 2013 | 35.20 | 36.40 | 34.60 | 36.00 | 16,060 | +1.00(+2.86%) |
Feb 25, 2013 | 37.00 | 37.20 | 35.00 | 35.00 | 32,064 | -1.80(-4.89%) |
Feb 22, 2013 | 37.00 | 37.00 | 36.10 | 36.80 | 14,759 | +0.20(+0.55%) |
Feb 21, 2013 | 37.20 | 37.60 | 36.00 | 36.60 | 26,134 | -0.60(-1.61%) |
Feb 20, 2013 | 38.00 | 38.60 | 37.20 | 37.20 | 25,287 | -0.80(-2.11%) |
Feb 19, 2013 | 37.80 | 38.60 | 37.00 | 38.00 | 33,035 | +0.20(+0.53%) |
Feb 15, 2013 | 38.00 | 38.60 | 37.40 | 37.80 | 35,423 | -0.20(-0.53%) |
Feb 14, 2013 | 38.00 | 38.80 | 37.40 | 38.00 | 52,263 | +0.00(+0.00%) |
Feb 13, 2013 | 36.40 | 38.40 | 36.40 | 38.00 | 43,540 | +1.60(+4.40%) |
Feb 12, 2013 | 36.00 | 36.70 | 35.60 | 36.40 | 10,907 | +0.40(+1.11%) |
Feb 11, 2013 | 36.40 | 36.60 | 35.60 | 36.00 | 13,715 | -0.40(-1.10%) |
Feb 08, 2013 | 36.40 | 36.50 | 35.60 | 36.40 | 15,071 | +0.20(+0.55%) |
Feb 07, 2013 | 36.00 | 37.80 | 35.40 | 36.20 | 30,718 | +0.00(+0.00%) |
Feb 06, 2013 | 37.60 | 37.60 | 35.60 | 36.20 | 23,051 | +0.20(+0.56%) |
Feb 04, 2013 | 35.80 | 37.00 | 35.00 | 36.00 | 78,208 | +0.00(+0.00%) |
Feb 01, 2013 | 36.00 | 36.20 | 35.40 | 36.00 | 24,587 | +0.20(+0.56%) |
Jan 31, 2013 | 35.60 | 36.20 | 35.20 | 35.80 | 25,682 | +0.20(+0.56%) |
Jan 30, 2013 | 36.40 | 37.20 | 35.40 | 35.60 | 47,378 | -1.00(-2.73%) |
Jan 29, 2013 | 36.40 | 37.40 | 36.20 | 36.60 | 30,812 | +0.40(+1.10%) |
Jan 28, 2013 | 37.00 | 37.70 | 36.20 | 36.20 | 43,135 | -1.20(-3.21%) |
Jan 25, 2013 | 37.80 | 38.00 | 36.40 | 37.40 | 40,784 | +0.00(+0.00%) |
Jan 24, 2013 | 39.00 | 39.40 | 36.80 | 37.40 | 40,479 | -1.00(-2.60%) |
Jan 23, 2013 | 39.20 | 39.60 | 38.00 | 38.40 | 42,817 | -0.80(-2.04%) |
Jan 22, 2013 | 40.20 | 40.20 | 38.20 | 39.20 | 47,147 | -0.40(-1.01%) |
Jan 18, 2013 | 41.00 | 41.00 | 39.20 | 39.60 | 41,823 | -1.00(-2.46%) |
Jan 17, 2013 | 40.40 | 41.60 | 39.60 | 40.60 | 39,159 | +0.60(+1.50%) |
Jan 16, 2013 | 41.00 | 41.60 | 39.60 | 40.00 | 27,878 | -1.00(-2.44%) |
Jan 15, 2013 | 43.00 | 43.20 | 40.20 | 41.00 | 56,028 | -2.00(-4.65%) |
Jan 14, 2013 | 44.00 | 45.60 | 42.20 | 43.00 | 103,479 | +0.00(+0.00%) |
Jan 11, 2013 | 41.20 | 43.80 | 40.60 | 43.00 | 131,441 | +2.40(+5.91%) |
Jan 10, 2013 | 39.80 | 41.30 | 39.20 | 40.60 | 51,601 | +1.00(+2.53%) |
Jan 09, 2013 | 39.20 | 40.00 | 39.20 | 39.60 | 16,643 | +0.60(+1.54%) |
Jan 08, 2013 | 40.60 | 40.60 | 38.90 | 39.00 | 16,705 | -0.80(-2.01%) |
Jan 07, 2013 | 38.60 | 39.80 | 38.40 | 39.80 | 17,908 | +1.00(+2.58%) |
Jan 04, 2013 | 39.20 | 39.60 | 38.40 | 38.80 | 16,795 | +0.40(+1.04%) |
Jan 03, 2013 | 39.80 | 40.00 | 37.80 | 38.40 | 20,924 | -1.00(-2.54%) |
Jan 02, 2013 | 39.40 | 40.60 | 37.80 | 39.40 | 62,524 | +1.60(+4.23%) |
Dec 31, 2012 | 36.20 | 37.80 | 36.20 | 37.80 | 17,429 | +1.40(+3.85%) |
Dec 28, 2012 | 36.40 | 37.40 | 36.40 | 36.40 | 10,855 | -0.20(-0.55%) |
Dec 27, 2012 | 37.40 | 38.60 | 36.20 | 36.60 | 20,232 | -0.60(-1.61%) |
Dec 26, 2012 | 38.60 | 39.00 | 37.20 | 37.20 | 19,673 | -1.40(-3.63%) |
Dec 24, 2012 | 38.20 | 39.00 | 37.40 | 38.60 | 9,051 | -0.20(-0.52%) |
Dec 21, 2012 | 40.00 | 40.00 | 37.60 | 38.80 | 102,060 | -1.40(-3.48%) |
Dec 20, 2012 | 40.00 | 40.40 | 38.60 | 40.20 | 33,343 | -0.24(-0.59%) |
Dec 19, 2012 | 38.20 | 41.30 | 37.40 | 40.44 | 46,796 | +2.24(+5.86%) |
Dec 18, 2012 | 37.40 | 38.60 | 36.60 | 38.20 | 26,865 | +0.60(+1.60%) |
Dec 17, 2012 | 36.40 | 37.60 | 36.00 | 37.60 | 12,312 | +1.56(+4.32%) |
Dec 14, 2012 | 35.40 | 36.20 | 35.20 | 36.04 | 14,749 | +0.44(+1.24%) |
Dec 13, 2012 | 36.80 | 37.00 | 35.60 | 35.60 | 6,304 | -1.20(-3.26%) |
Dec 12, 2012 | 35.60 | 37.20 | 35.00 | 36.80 | 18,995 | +1.20(+3.37%) |
Dec 11, 2012 | 34.80 | 36.00 | 33.60 | 35.60 | 24,258 | +1.20(+3.49%) |
Dec 10, 2012 | 35.80 | 35.80 | 34.20 | 34.40 | 28,413 | -1.10(-3.10%) |
Dec 07, 2012 | 35.80 | 36.20 | 35.20 | 35.50 | 30,947 | -0.30(-0.84%) |
Dec 06, 2012 | 36.20 | 36.40 | 35.40 | 35.80 | 16,566 | -0.60(-1.65%) |
Dec 05, 2012 | 37.80 | 37.80 | 36.20 | 36.40 | 18,705 | -1.00(-2.67%) |
Dec 04, 2012 | 36.60 | 37.60 | 36.60 | 37.40 | 20,974 | +0.40(+1.08%) |
Nov 30, 2012 | 38.40 | 38.40 | 35.40 | 37.00 | 81,495 | -1.20(-3.14%) |
Nov 29, 2012 | 38.00 | 38.40 | 36.00 | 38.20 | 18,758 | +0.60(+1.60%) |
Nov 28, 2012 | 37.20 | 38.00 | 35.60 | 37.60 | 12,606 | +0.00(+0.00%) |
Nov 27, 2012 | 37.20 | 38.00 | 37.00 | 37.60 | 31,220 | +0.40(+1.08%) |
Nov 26, 2012 | 35.00 | 37.60 | 35.00 | 37.20 | 29,933 | +2.20(+6.29%) |
Nov 23, 2012 | 34.00 | 35.20 | 33.40 | 35.00 | 11,866 | +1.00(+2.94%) |
Nov 21, 2012 | 33.60 | 34.60 | 32.50 | 34.00 | 22,990 | +0.20(+0.59%) |
Nov 20, 2012 | 32.40 | 33.80 | 31.60 | 33.80 | 28,740 | +1.20(+3.68%) |
Nov 19, 2012 | 32.80 | 33.40 | 31.60 | 32.60 | 27,530 | +0.40(+1.24%) |
Nov 16, 2012 | 31.00 | 33.10 | 30.80 | 32.20 | 29,329 | +0.80(+2.55%) |
Nov 15, 2012 | 32.40 | 33.60 | 30.40 | 31.40 | 31,274 | -1.28(-3.93%) |
Nov 14, 2012 | 34.00 | 34.40 | 32.60 | 32.68 | 48,303 | -1.12(-3.30%) |
Nov 13, 2012 | 33.00 | 34.80 | 33.00 | 33.80 | 22,466 | +0.20(+0.60%) |
Nov 12, 2012 | 34.00 | 35.20 | 33.60 | 33.60 | 16,705 | -0.40(-1.18%) |
Nov 09, 2012 | 33.80 | 35.20 | 33.40 | 34.00 | 22,546 | -0.20(-0.58%) |
Nov 08, 2012 | 35.20 | 36.20 | 33.60 | 34.20 | 26,921 | -1.00(-2.84%) |
Nov 07, 2012 | 37.60 | 38.00 | 35.00 | 35.20 | 51,079 | -2.80(-7.37%) |
Nov 06, 2012 | 39.00 | 39.60 | 37.80 | 38.00 | 33,372 | -1.20(-3.06%) |
Nov 05, 2012 | 38.40 | 40.40 | 38.20 | 39.20 | 23,483 | +0.40(+1.03%) |
Nov 02, 2012 | 40.60 | 41.20 | 38.60 | 38.80 | 48,142 | -1.80(-4.43%) |
Nov 01, 2012 | 42.20 | 43.40 | 40.40 | 40.60 | 41,766 | -1.40(-3.33%) |
Oct 31, 2012 | 42.40 | 44.00 | 40.40 | 42.00 | 42,215 | -0.20(-0.47%) |
Oct 26, 2012 | 44.40 | 42.20 | 42.20 | 42.20 | 59,975 | -2.40(-5.38%) |
Oct 25, 2012 | 45.20 | 45.40 | 44.00 | 44.60 | 19,362 | +0.00(+0.00%) |
Oct 24, 2012 | 44.00 | 46.00 | 43.40 | 44.60 | 28,832 | +1.40(+3.24%) |
Oct 23, 2012 | 43.20 | 43.60 | 41.80 | 43.20 | 23,806 | -1.00(-2.26%) |
Oct 19, 2012 | 46.80 | 46.80 | 43.20 | 44.20 | 53,788 | -2.80(-5.96%) |
Oct 18, 2012 | 46.40 | 48.00 | 45.80 | 47.00 | 90,155 | +2.20(+4.91%) |
Oct 17, 2012 | 44.80 | 45.40 | 43.60 | 44.80 | 17,368 | +0.00(+0.00%) |
Oct 16, 2012 | 43.40 | 45.20 | 43.20 | 44.80 | 22,491 | +1.60(+3.70%) |
Oct 15, 2012 | 44.00 | 44.00 | 42.40 | 43.20 | 11,790 | -0.80(-1.82%) |
Oct 12, 2012 | 42.80 | 44.20 | 42.60 | 44.00 | 20,229 | +1.20(+2.80%) |
Oct 11, 2012 | 43.20 | 43.60 | 42.40 | 42.80 | 11,147 | -0.20(-0.47%) |
Oct 10, 2012 | 43.80 | 44.40 | 42.20 | 43.00 | 16,795 | -0.60(-1.38%) |
Oct 09, 2012 | 44.60 | 44.60 | 43.00 | 43.60 | 22,544 | -0.20(-0.46%) |
Oct 08, 2012 | 45.00 | 45.40 | 43.60 | 43.80 | 24,320 | -1.60(-3.52%) |
Oct 05, 2012 | 47.40 | 47.40 | 44.20 | 45.40 | 39,058 | -1.80(-3.81%) |
Oct 04, 2012 | 47.60 | 48.00 | 45.00 | 47.20 | 73,977 | +0.00(+0.00%) |
Oct 03, 2012 | 47.40 | 47.80 | 46.00 | 47.20 | 28,219 | +0.20(+0.43%) |
Oct 02, 2012 | 44.80 | 48.80 | 42.80 | 47.00 | 110,837 | -0.80(-1.67%) |
Oct 01, 2012 | 43.40 | 48.00 | 43.00 | 47.80 | 168,941 | +4.60(+10.65%) |
Sep 28, 2012 | 41.20 | 43.60 | 40.60 | 43.20 | 84,695 | +1.60(+3.85%) |
Sep 27, 2012 | 40.60 | 42.70 | 40.40 | 41.60 | 52,324 | +1.20(+2.97%) |
Sep 26, 2012 | 40.80 | 41.40 | 39.80 | 40.40 | 18,727 | -0.40(-0.98%) |
Sep 25, 2012 | 41.20 | 43.00 | 40.60 | 40.80 | 46,441 | -0.20(-0.49%) |
Sep 24, 2012 | 40.00 | 41.40 | 39.20 | 41.00 | 33,096 | +1.00(+2.50%) |
Sep 21, 2012 | 40.40 | 40.60 | 39.60 | 40.00 | 47,982 | +0.20(+0.50%) |
Sep 20, 2012 | 38.80 | 40.80 | 38.80 | 39.80 | 36,761 | +0.60(+1.53%) |
Sep 19, 2012 | 40.20 | 40.40 | 38.60 | 39.20 | 36,821 | -0.20(-0.51%) |
Sep 18, 2012 | 37.60 | 39.60 | 37.40 | 39.40 | 45,351 | +1.60(+4.23%) |
Sep 17, 2012 | 37.80 | 38.40 | 37.60 | 37.80 | 17,221 | +0.00(+0.00%) |
Sep 14, 2012 | 38.20 | 38.40 | 37.60 | 37.80 | 29,158 | +0.00(+0.00%) |
Sep 13, 2012 | 37.80 | 39.00 | 37.20 | 37.80 | 32,931 | +0.20(+0.53%) |
Sep 12, 2012 | 38.00 | 38.00 | 37.20 | 37.60 | 17,873 | -0.60(-1.57%) |
Sep 11, 2012 | 38.60 | 39.20 | 36.60 | 38.20 | 14,184 | -0.40(-1.04%) |
Sep 10, 2012 | 40.00 | 40.00 | 35.80 | 38.60 | 55,453 | -1.20(-3.02%) |
Sep 07, 2012 | 40.00 | 40.60 | 39.00 | 39.80 | 27,182 | +0.00(+0.00%) |
Sep 06, 2012 | 39.80 | 40.20 | 39.20 | 39.80 | 39,211 | +0.20(+0.51%) |
Sep 05, 2012 | 40.40 | 41.00 | 39.60 | 39.60 | 38,504 | -1.20(-2.94%) |
Sep 04, 2012 | 40.80 | 41.30 | 40.00 | 40.80 | 22,747 | +0.00(+0.00%) |
Aug 31, 2012 | 40.80 | 41.40 | 40.00 | 40.80 | 42,084 | +0.80(+2.00%) |
Aug 30, 2012 | 41.40 | 41.40 | 39.60 | 40.00 | 13,277 | -1.60(-3.85%) |
Aug 29, 2012 | 41.00 | 41.80 | 40.60 | 41.60 | 34,095 | +1.60(+4.00%) |
Aug 27, 2012 | 40.40 | 40.40 | 39.00 | 40.00 | 19,470 | +0.00(+0.00%) |
Aug 24, 2012 | 39.00 | 40.20 | 38.60 | 40.00 | 21,879 | +0.80(+2.04%) |
Aug 23, 2012 | 39.60 | 39.80 | 39.00 | 39.20 | 13,181 | -0.60(-1.51%) |
Aug 22, 2012 | 39.40 | 40.00 | 38.60 | 39.80 | 12,144 | +0.40(+1.02%) |
Aug 21, 2012 | 40.00 | 40.40 | 39.20 | 39.40 | 11,928 | -0.60(-1.50%) |
Aug 20, 2012 | 40.80 | 40.80 | 39.40 | 40.00 | 9,883 | -1.00(-2.44%) |
Aug 17, 2012 | 40.80 | 41.20 | 40.20 | 41.00 | 21,991 | +0.00(+0.00%) |
Aug 16, 2012 | 40.00 | 41.40 | 39.80 | 41.00 | 21,378 | +1.00(+2.50%) |
Aug 15, 2012 | 39.20 | 40.00 | 38.40 | 40.00 | 22,403 | +0.60(+1.52%) |
Aug 14, 2012 | 39.60 | 40.20 | 39.00 | 39.40 | 18,574 | +0.00(+0.00%) |
Aug 13, 2012 | 41.20 | 41.21 | 39.20 | 39.40 | 21,582 | -2.00(-4.83%) |
Aug 10, 2012 | 39.40 | 42.00 | 39.00 | 41.40 | 36,369 | +1.80(+4.55%) |
Aug 09, 2012 | 40.80 | 41.20 | 38.40 | 39.60 | 30,730 | -1.60(-3.88%) |
Aug 08, 2012 | 41.80 | 42.00 | 40.80 | 41.20 | 23,145 | -1.00(-2.37%) |
Aug 07, 2012 | 42.40 | 42.40 | 41.00 | 42.20 | 50,924 | +0.00(+0.00%) |
Aug 06, 2012 | 41.80 | 42.40 | 40.60 | 42.20 | 71,463 | +0.40(+0.96%) |
Aug 03, 2012 | 41.40 | 43.31 | 41.00 | 41.80 | 53,192 | -0.40(-0.95%) |
Aug 02, 2012 | 42.00 | 42.40 | 40.80 | 42.20 | 42,833 | +0.00(+0.00%) |
Aug 01, 2012 | 45.00 | 45.00 | 41.60 | 42.20 | 105,244 | -2.40(-5.38%) |
Jul 31, 2012 | 44.40 | 44.80 | 42.60 | 44.60 | 65,368 | +0.80(+1.83%) |
Jul 30, 2012 | 43.60 | 44.90 | 42.00 | 43.80 | 59,765 | +0.20(+0.46%) |
Jul 27, 2012 | 42.60 | 43.80 | 41.60 | 43.60 | 167,239 | +0.60(+1.40%) |
Jul 26, 2012 | 41.60 | 44.00 | 41.00 | 43.00 | 85,881 | +0.80(+1.90%) |
Jul 25, 2012 | 33.00 | 42.99 | 32.80 | 42.20 | 133,347 | +7.80(+22.67%) |
Jul 24, 2012 | 36.60 | 36.80 | 34.20 | 34.40 | 62,129 | -2.40(-6.52%) |
Jul 23, 2012 | 38.00 | 38.00 | 35.40 | 36.80 | 55,351 | -1.20(-3.16%) |
Jul 20, 2012 | 41.60 | 42.60 | 37.60 | 38.00 | 149,177 | -4.60(-10.80%) |
Jul 19, 2012 | 43.20 | 43.40 | 41.60 | 42.60 | 169,648 | -0.20(-0.47%) |
Jul 18, 2012 | 42.40 | 43.20 | 41.20 | 42.80 | 67,844 | +0.20(+0.47%) |
Jul 17, 2012 | 40.00 | 42.80 | 40.00 | 42.60 | 89,607 | +1.40(+3.40%) |
Jul 16, 2012 | 42.40 | 42.60 | 39.00 | 41.20 | 86,826 | -0.20(-0.48%) |
Jul 13, 2012 | 40.60 | 41.80 | 40.00 | 41.40 | 55,025 | +1.40(+3.50%) |
Jul 12, 2012 | 39.80 | 41.40 | 38.40 | 40.00 | 71,766 | -0.20(-0.50%) |
Jul 11, 2012 | 39.00 | 40.40 | 37.60 | 40.20 | 60,576 | +1.00(+2.55%) |
Jul 10, 2012 | 39.80 | 40.60 | 37.20 | 39.20 | 93,895 | +0.20(+0.51%) |
Jul 09, 2012 | 39.40 | 40.40 | 37.80 | 39.00 | 99,490 | +1.00(+2.63%) |
Jul 06, 2012 | 35.40 | 39.40 | 34.40 | 38.00 | 113,861 | +2.40(+6.74%) |
Jul 05, 2012 | 34.00 | 36.00 | 32.20 | 35.60 | 61,683 | +1.40(+4.09%) |
Jul 03, 2012 | 34.00 | 34.80 | 33.40 | 34.20 | 35,617 | +0.00(+0.00%) |
Jul 02, 2012 | 31.40 | 34.60 | 31.20 | 34.20 | 112,641 | +3.00(+9.62%) |
Jun 29, 2012 | 30.00 | 31.20 | 29.20 | 31.20 | 60,053 | +1.80(+6.12%) |
Jun 28, 2012 | 29.20 | 29.40 | 28.80 | 29.40 | 21,405 | -0.20(-0.68%) |
Jun 27, 2012 | 29.60 | 29.80 | 28.60 | 29.60 | 38,677 | +0.20(+0.68%) |
Jun 26, 2012 | 28.00 | 29.60 | 27.80 | 29.40 | 62,649 | +1.60(+5.76%) |
Jun 25, 2012 | 27.00 | 27.80 | 26.00 | 27.80 | 35,181 | +0.80(+2.96%) |
Jun 22, 2012 | 26.20 | 27.10 | 25.60 | 27.00 | 189,321 | +1.00(+3.85%) |
Jun 21, 2012 | 25.60 | 26.00 | 25.20 | 26.00 | 20,838 | +0.40(+1.56%) |
Jun 20, 2012 | 25.40 | 25.80 | 25.00 | 25.60 | 16,045 | +0.20(+0.79%) |
Jun 19, 2012 | 25.00 | 25.40 | 24.60 | 25.40 | 18,889 | +0.20(+0.79%) |
Jun 18, 2012 | 24.60 | 25.20 | 24.40 | 25.20 | 17,718 | +0.60(+2.44%) |
Jun 15, 2012 | 24.80 | 25.20 | 24.40 | 24.60 | 36,106 | -0.60(-2.38%) |
Jun 14, 2012 | 24.40 | 25.20 | 24.40 | 25.20 | 11,705 | +0.80(+3.28%) |
Jun 13, 2012 | 25.20 | 25.40 | 24.20 | 24.40 | 13,929 | -0.80(-3.17%) |
Jun 12, 2012 | 24.80 | 25.20 | 24.60 | 25.20 | 12,876 | +0.40(+1.61%) |
Jun 11, 2012 | 25.40 | 25.60 | 24.60 | 24.80 | 18,214 | -0.60(-2.36%) |
Jun 08, 2012 | 25.00 | 25.40 | 24.40 | 25.40 | 10,371 | +0.20(+0.79%) |
Jun 07, 2012 | 25.60 | 25.60 | 25.00 | 25.20 | 14,394 | -0.40(-1.56%) |
Jun 06, 2012 | 24.60 | 25.60 | 24.40 | 25.60 | 14,781 | +1.00(+4.07%) |
Jun 05, 2012 | 24.40 | 25.00 | 24.00 | 24.60 | 20,064 | +0.20(+0.82%) |
Jun 04, 2012 | 24.80 | 25.00 | 24.00 | 24.40 | 22,017 | -0.20(-0.81%) |